Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 032280.KQ stock page

Samil Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-232,210.002,260.002,060.002,105.002,044.90638,670
2025-04-222,270.002,330.002,180.002,240.002,176.05776,460
2025-04-212,400.002,565.002,230.002,360.002,292.621,878,973
2025-04-182,295.002,795.002,270.002,740.002,661.775,962,149
2025-04-172,225.002,295.002,045.002,150.002,088.62625,155
2025-04-162,390.002,430.002,250.002,260.002,195.47317,505
2025-04-152,365.002,410.002,220.002,375.002,307.19454,765
2025-04-142,255.002,560.002,180.002,390.002,321.761,074,570
2025-04-112,390.002,395.002,160.002,225.002,161.471,057,520
2025-04-102,445.002,535.002,340.002,375.002,307.19569,653
2025-04-092,690.002,795.002,340.002,445.002,375.19936,425
2025-04-083,055.003,255.002,650.002,745.002,666.632,190,836
2025-04-072,580.003,170.002,535.003,090.003,001.784,888,675
2025-04-041,931.002,510.001,907.002,480.002,409.192,379,367
2025-04-031,950.002,030.001,876.001,932.001,876.84153,089
2025-04-022,000.002,030.001,890.001,950.001,894.33172,574
2025-04-011,799.002,080.001,732.001,988.001,931.24357,729
2025-03-311,870.001,870.001,707.001,759.001,708.78185,135
2025-03-281,930.001,940.001,864.001,879.001,825.3563,551
2025-03-271,928.001,978.001,902.001,930.001,874.9077,136
2025-03-261,944.001,974.001,882.001,902.001,847.7066,021
2025-03-252,010.002,010.001,893.001,960.001,904.0454,461
2025-03-241,967.001,993.001,880.001,993.001,936.1057,609
2025-03-211,880.001,977.001,870.001,967.001,910.8457,984
2025-03-201,995.002,020.001,874.001,918.001,863.24132,661
2025-03-192,085.002,110.001,992.001,994.001,937.0787,170
2025-03-182,105.002,105.002,010.002,090.002,030.3326,441
2025-03-172,010.002,085.002,000.002,065.002,006.0460,594
2025-03-142,030.002,095.001,996.001,996.001,939.01142,841
2025-03-132,005.002,060.001,985.002,045.001,986.6136,796
2025-03-122,015.002,035.001,935.002,005.001,947.76109,737
2025-03-112,025.002,085.002,010.002,015.001,957.4752,828
2025-03-102,000.002,095.001,980.002,090.002,030.33125,646
2025-03-072,130.002,150.001,985.002,015.001,957.47123,563
2025-03-062,220.002,220.002,110.002,155.002,093.4741,601
2025-03-052,050.002,165.002,040.002,165.002,103.1989,499
2025-03-042,165.002,210.002,045.002,050.001,991.4760,501
2025-02-282,160.002,170.002,085.002,165.002,103.19108,872
2025-02-272,230.002,260.002,135.002,170.002,108.0443,045
2025-02-262,170.002,245.002,135.002,195.002,132.3336,014
2025-02-252,315.002,315.002,165.002,170.002,108.0465,814
2025-02-242,195.002,340.002,090.002,235.002,171.19131,276
2025-02-212,220.002,240.002,165.002,195.002,132.3354,154
2025-02-202,150.002,200.002,115.002,160.002,098.3346,079
2025-02-192,155.002,185.002,065.002,150.002,088.62109,444
2025-02-182,145.002,260.002,090.002,155.002,093.4754,645
2025-02-172,110.002,175.002,105.002,135.002,074.0430,649
2025-02-142,150.002,180.002,100.002,105.002,044.9056,689
2025-02-132,150.002,230.002,080.002,150.002,088.62114,999
2025-02-122,205.002,210.002,020.002,130.002,069.19232,472
2025-02-112,155.002,225.002,125.002,225.002,161.47112,500
2025-02-102,250.002,250.002,135.002,180.002,117.76247,795
2025-02-072,320.002,375.002,235.002,275.002,210.05142,536
2025-02-062,445.002,500.002,335.002,360.002,292.62151,351
2025-02-052,460.002,510.002,350.002,475.002,404.3482,352
2025-02-042,350.002,535.002,350.002,460.002,389.76107,718
2025-02-032,365.002,450.002,195.002,395.002,326.62223,260
2025-01-312,385.002,520.002,385.002,455.002,384.91207,502
2025-01-242,350.002,380.002,310.002,380.002,312.05100,809
2025-01-232,320.002,415.002,300.002,335.002,268.33159,273
← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2940.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.